Skip to main content
logo
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
8.60
+0.27 (3.24%)
At close: Aug 22, 2025, 4:00 PM
8.43
-0.17 (-1.98%)
After-hours: Aug 22, 2025, 6:03 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20258.378.628.288.608.603.24%157,551
Aug 21, 20258.118.408.068.338.332.84%111,789
Aug 20, 20258.198.308.068.108.10-0.74%103,002
Aug 19, 20258.208.268.088.168.16-95,840
Aug 18, 20258.108.358.008.168.16-0.12%120,953
Aug 15, 20258.178.287.978.178.170.49%146,821
Aug 14, 20258.258.348.068.138.13-3.33%125,352
Aug 13, 20258.358.588.288.418.410.96%122,599
Aug 12, 20258.038.338.028.338.334.13%214,343
Aug 11, 20258.108.177.888.008.00-0.25%171,074
Aug 8, 20258.158.267.958.028.02-1.47%162,546
Aug 7, 20258.298.438.018.148.14-0.61%167,044
Aug 6, 20258.068.258.018.198.191.74%142,420
Aug 5, 20258.408.588.038.058.05-4.17%146,549
Aug 4, 20258.208.588.178.408.403.83%145,115
Aug 1, 20258.158.248.018.098.09-2.06%203,779
Jul 31, 20258.358.498.238.268.26-1.43%170,423
Jul 30, 20258.559.008.298.388.38-1.76%308,051
Jul 29, 20258.938.968.528.538.53-3.40%185,210
Jul 28, 20259.169.168.788.838.83-2.21%179,894
Jul 25, 20259.219.268.879.039.03-1.10%190,704
Jul 24, 20259.399.539.089.139.13-3.08%202,618
Jul 23, 20259.309.729.309.429.422.39%314,474
Jul 22, 20259.109.359.059.209.200.77%257,983
Jul 21, 20259.299.439.119.139.13-1.40%177,644
Jul 18, 20259.499.499.189.269.26-1.38%157,903
Jul 17, 20259.269.449.139.399.391.73%227,955
Jul 16, 20258.929.238.879.239.234.41%247,997
Jul 15, 20259.059.088.818.848.84-1.89%160,413
Jul 14, 20258.939.108.879.019.012.27%168,329
Jul 11, 20258.918.988.578.818.81-1.23%185,384
Jul 10, 20258.838.988.648.928.921.25%130,080
Jul 9, 20258.999.168.518.818.81-1.45%171,337
Jul 8, 20258.649.008.448.948.944.07%212,633
Jul 7, 20258.928.998.428.598.59-4.45%348,549
Jul 3, 20258.869.208.768.998.991.93%316,495
Jul 2, 20258.668.848.588.828.822.08%314,634
Jul 1, 20258.258.648.128.648.644.10%308,735
Jun 30, 20258.278.478.188.308.300.97%220,620
Jun 27, 20258.118.288.028.228.221.36%493,555
Jun 26, 20258.108.197.988.118.110.62%217,977
Jun 25, 20258.368.378.028.068.06-3.47%262,751
Jun 24, 20258.348.538.238.358.351.09%318,546
Jun 23, 20257.888.297.878.268.264.56%247,760
Jun 20, 20258.088.097.827.907.90-0.75%216,909
Jun 18, 20257.988.247.947.967.96-0.38%156,324
Jun 17, 20257.968.247.967.997.99-0.50%360,846
Jun 16, 20257.988.327.988.038.031.26%300,642
Jun 13, 20257.848.007.757.937.93-0.38%224,690
Jun 12, 20258.168.257.927.967.96-2.93%193,986